Italia markets closed

Henry Schein, Inc. (0L3C.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,20+0,58 (+0,80%)
Alla chiusura: 03:40PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202473,1173,2073,1173,2073,2083
25 apr 202472,7872,8772,6272,6272,621.092
24 apr 202472,6272,6372,3172,4172,413.432
23 apr 202472,8172,8172,6272,6272,62770
22 apr 202471,7171,8971,5071,5071,50186
19 apr 202470,2870,9570,1170,9570,951.521
18 apr 202469,8569,8569,8469,8569,85202
17 apr 202471,7571,7571,1271,1271,122
16 apr 202470,8370,8370,8370,8370,832
15 apr 202471,0171,4771,0171,4771,4749
12 apr 202471,4871,4870,6470,6470,64219
11 apr 202472,4372,4371,1871,6371,63237
10 apr 202472,3172,3171,8371,8371,831.391
09 apr 202472,2772,3872,1372,3872,381.350
08 apr 202472,6873,0872,6873,0073,00188
05 apr 202472,5372,7772,3672,5772,57656
04 apr 202473,7173,9073,5073,5073,502.122
03 apr 202472,9473,4772,9473,4773,47577
02 apr 202474,0174,0173,4673,5773,571.197
28 mar 202475,7676,0875,7475,9575,95298
27 mar 202473,0774,4273,0774,4274,421.502
26 mar 202473,0173,1272,9973,1273,12462
25 mar 202473,1273,1273,1273,1273,122
22 mar 202473,7673,7672,8472,9072,90121
21 mar 202474,6474,9873,9773,9773,97353
20 mar 202474,7174,7174,5274,5274,521.770
19 mar 202474,7074,7774,5174,5174,51159
18 mar 202474,4974,4973,7173,7173,71336
15 mar 202474,6374,7074,3474,3974,39412
14 mar 202475,0875,1574,3775,1575,15951
13 mar 202475,2875,4975,2875,4475,4410
12 mar 202475,6975,6975,6975,6975,69-
11 mar 202474,7475,1274,7274,7474,74153.594
08 mar 202475,3075,6375,3075,3475,34240
07 mar 202475,4775,4775,0275,0275,0245.334
06 mar 202474,9475,9774,9475,4775,47335
05 mar 202476,4076,4776,4076,4776,47684
04 mar 202476,5076,5076,5076,5076,503
01 mar 202476,4877,4076,2677,1377,13576
29 feb 202476,8676,9276,7976,9176,9198
28 feb 202478,5078,5074,6976,0476,04306
27 feb 202478,7281,4376,5279,7179,7157.983
26 feb 202479,8081,3679,8081,0381,03152
23 feb 202478,0081,1878,0080,0080,00560
22 feb 202475,0876,9274,9876,8876,88239
21 feb 202475,0575,3074,8174,9074,90762
20 feb 202475,8175,8175,1775,1775,171.103
19 feb 2024------
16 feb 202475,5075,6275,1475,6175,61319
15 feb 202474,5075,6074,0475,6075,60102
14 feb 202473,2373,4373,2373,4373,43175
13 feb 202475,3475,3473,7973,7973,79220
12 feb 202473,9275,4173,9275,4175,41188
09 feb 202474,7075,1474,7074,9174,91584
08 feb 202473,5474,7573,3273,3273,32390
07 feb 202476,0876,0875,4975,4975,4970
06 feb 202475,5076,2475,0776,2476,2488
05 feb 202475,2675,3374,3674,9874,98755
02 feb 202475,6976,0075,3076,0076,00373
01 feb 202474,5874,9374,5874,6474,6483
31 gen 202475,2175,4075,1375,1675,16182
30 gen 202475,4475,4475,0575,0575,05603
29 gen 202474,1774,5874,1774,5874,5854
26 gen 202474,3174,5573,9173,9173,91415
25 gen 202473,7373,8073,7373,8073,8048
24 gen 2024------
23 gen 202475,1375,1374,2074,2074,2024
22 gen 202473,5074,7573,5074,7574,75100
19 gen 202474,9674,9674,9674,9674,9677
18 gen 202472,7173,1072,5072,8172,817
17 gen 202473,0273,9072,2172,2172,2128
16 gen 202473,3673,3672,4572,4572,45-
15 gen 2024------
12 gen 202473,8573,8573,8573,8573,8510
11 gen 202473,9573,9573,8473,8473,8461
10 gen 202475,3175,5475,2275,4575,45103
09 gen 202475,9175,9875,9175,9875,9830
08 gen 202474,8974,8974,8874,8874,8826
05 gen 202475,1775,1773,7373,7373,731.702
04 gen 202474,6274,7274,6274,7274,7211.310
03 gen 202475,5675,5674,4374,8974,89103
02 gen 202475,7976,2875,3576,1676,16130
29 dic 202375,3475,3675,2275,2775,2710
28 dic 202376,3676,3776,3676,3676,361
27 dic 202375,5975,9275,5975,9275,92268
22 dic 202374,9974,9974,9474,9474,9465.599
21 dic 202374,1374,5274,1374,4374,4351
20 dic 202374,4674,4674,2674,2674,26157
19 dic 202373,4274,3073,4274,3074,30142
18 dic 202374,3874,3873,7873,8173,8161
15 dic 202374,3374,7974,3374,7974,79380
14 dic 202374,3974,7574,3974,7574,7530
13 dic 202372,2372,6872,2372,6872,68384
12 dic 202372,3072,9472,3072,4672,46298
11 dic 202371,8872,0070,8370,8370,8328
08 dic 202372,0672,0671,6871,7371,7365
07 dic 202371,3471,6471,3471,6471,641.980
06 dic 202369,5870,9069,5870,8170,8193
05 dic 202369,7969,9469,6669,8269,82137
04 dic 202369,1969,7269,1469,7269,7286
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...